Woodward - 28 Year Stock Price History | WWD

Historical daily share price chart and data for Woodward since 1996 adjusted for splits and dividends. The latest closing stock price for Woodward as of November 06, 2024 is 172.52.
  • The all-time high Woodward stock closing price was 186.94 on July 16, 2024.
  • The Woodward 52-week high stock price is 188.34, which is 9.2% above the current share price.
  • The Woodward 52-week low stock price is 126.31, which is 26.8% below the current share price.
  • The average Woodward stock price for the last 52 weeks is 156.58.
For more information on how our historical price data is adjusted see the Stock Price Adjustment Guide.
Woodward Historical Annual Stock Price Data
Year Average Stock Price Year Open Year High Year Low Year Close Annual % Change
2024 159.7726 134.3400 186.9363 131.9813 172.5200 27.34%
2023 114.6822 96.7491 137.9030 88.4858 135.4846 41.98%
2022 100.3897 108.3383 126.0902 79.1256 95.4256 -11.10%
2021 115.6933 115.9250 126.8888 100.6797 107.3380 -9.43%
2020 85.2974 117.0704 123.9703 48.8368 118.5191 3.19%
2019 101.3158 71.2462 120.7167 68.4414 114.8593 60.41%
2018 73.9251 73.5964 81.3026 66.4559 71.6028 -2.23%
2017 68.1627 65.9998 78.3811 62.5131 73.2328 11.63%
2016 54.0049 46.9008 67.5483 40.4444 65.6007 40.15%
2015 45.4009 45.4102 52.9338 37.6199 46.8065 1.71%
2014 44.0217 41.7051 49.5699 37.4436 46.0178 8.67%
2013 36.8877 36.6136 42.6893 31.4934 42.3457 20.60%
2012 35.1620 38.3340 41.3383 29.0672 35.1126 -6.05%
2011 30.8656 35.0195 38.6627 23.3092 37.3752 9.85%
2010 27.4835 23.7814 35.3818 22.2319 34.0231 46.95%
2009 18.1706 21.4039 23.6286 7.1630 23.1525 13.24%
2008 29.1534 29.1975 42.5939 15.1514 20.4447 -31.76%
2007 24.0211 17.2227 31.9356 16.9166 29.9602 72.51%
2006 14.3289 12.6760 17.7038 12.0834 17.3670 40.18%
2005 11.1740 10.1603 12.8472 8.7094 12.3894 21.84%
2004 8.9718 7.7935 10.3809 7.6746 10.1688 28.00%
2003 5.8745 6.0041 8.0101 4.5732 7.9444 33.78%
2002 7.3005 8.1369 10.0313 4.8965 5.9386 -23.97%
2001 8.1988 5.5863 11.9241 5.3064 7.8111 32.20%
2000 4.0695 3.3703 6.2448 2.8399 5.9084 68.11%
1999 3.1013 2.6776 3.5633 2.5397 3.5147 29.01%
1998 3.2641 3.8532 3.9282 2.4669 2.7244 -29.30%
1997 3.8408 3.8941 4.3730 3.0854 3.8532 0.45%
Sector Industry Market Cap Revenue
Aerospace Aerospace and Defense Equipment $10.292B $2.915B
Woodward, Inc., being an independent designer, manufacturer and service provider of energy control and optimization solutions, provides a wide array of products for fuel, combustion, fluid, actuation and electronic applications, which serve the commercial aerospace, business jet, military and energy markets. It also engages in aftermarket repairs, replacements and other service support operations. It serves the aerospace and energy markets through 2 reportable segments: Aerospace and Industrial. The Aerospace unit comprises the Aircraft Turbine Systems and the Airframe Systems business groups and is involved in the production, designing and servicing of products for the management of fuel, air, combustion and motion. The products like pumps, cockpit controls, motors and sensors under this unit, are used by companies like The Boeing Company and General Dynamics Corp. The Industrial unit comprises the Industrial Turbo Machinery Systems, and the Engine Systems and Electrical Power Systems business groups.
Stock Name Country Market Cap PE Ratio
Transdigm Group (TDG) United States $77.580B 45.93
Rolls-Royce Holdings (RYCEY) United Kingdom $63.617B 0.00
Bae Systems (BAESY) United Kingdom $52.418B 0.00
Heico (HEI) United States $36.234B 74.48
Heico (HEI.A) United States $28.135B 57.83
Teledyne Technologies (TDY) United States $22.404B 24.44
FTAI Aviation (FTAI) United States $15.232B 61.58
Curtiss-Wright (CW) United States $14.324B 34.98
Elbit Systems (ESLT) Israel $10.350B 32.79
Leonardo DRS (DRS) United States $9.378B 40.77
Loar Holdings (LOAR) United States $7.503B 0.00
Moog (MOG.A) United States $7.248B 29.09
Moog (MOG.B) United States $6.625B 26.58
AeroVironment (AVAV) United States $6.102B 74.08
CAE Inc (CAE) Canada $6.014B 30.45
Hexcel (HXL) United States $5.056B 32.17
Kratos Defense & Security Solutions (KTOS) United States $3.665B 75.84
Spirit Aerosystems Holdings (SPR) United States $3.625B 0.00
Mercury Systems Inc (MRCY) United States $2.518B 0.00
AAR (AIR) United States $2.359B 19.38
Triumph (TGI) United States $1.216B 157.30
EHang Holdings (EH) China $1.106B 0.00
Ducommun (DCO) United States $0.968B 22.41
Astronics (ATRO) United States $0.717B 41.14
AerSale (ASLE) United States $0.317B 0.00
Park Aerospace (PKE) United States $0.296B 41.25
TAT Technologies (TATT) Israel $0.192B 26.39
Innovative Solutions And Support (ISSC) United States $0.129B 18.87
Optex Systems Holdings (OPXS) United States $0.056B 13.26
Astrotech (ASTC) United States $0.012B 0.00